Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Yahoo
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2000
175.25
177.25
160.50
171.38
10,842,000
+1.88(+1.11%)
Mar 30, 2000
172.50
187.06
160.25
169.50
15,866,500
-7.56(-4.27%)
Mar 29, 2000
193.44
196.50
174.00
177.06
10,786,900
-17.94(-9.20%)
Mar 28, 2000
197.00
200.75
192.00
195.00
6,415,100
-5.75(-2.86%)
Mar 27, 2000
195.62
205.19
195.00
200.75
8,639,900
+6.75(+3.48%)
Mar 24, 2000
193.50
201.00
188.00
194.00
7,353,900
+3.00(+1.57%)
Mar 23, 2000
193.38
203.00
190.50
191.00
7,354,300
-6.19(-3.14%)
Mar 22, 2000
189.44
205.62
188.50
197.19
15,692,300
+5.44(+2.84%)
Mar 21, 2000
173.00
193.25
168.56
191.75
12,616,400
+19.73(+11.47%)
Mar 20, 2000
172.19
175.38
165.25
172.02
5,202,300
+0.89(+0.52%)
Mar 17, 2000
169.12
176.94
169.00
171.12
5,611,500
+0.94(+0.55%)
Mar 16, 2000
159.19
173.00
156.06
170.19
8,524,800
+11.69(+7.37%)
Mar 15, 2000
168.75
169.00
155.12
158.50
8,821,700
-10.25(-6.07%)
Mar 14, 2000
178.50
183.53
167.94
168.75
7,884,300
-7.06(-4.02%)
Mar 13, 2000
168.12
180.50
168.00
175.81
6,015,500
-2.25(-1.26%)
Mar 10, 2000
181.17
183.00
175.62
178.06
5,203,300
-5.19(-2.83%)
Mar 09, 2000
175.25
185.00
172.00
183.25
8,702,500
+6.25(+3.53%)
Mar 08, 2000
174.62
181.00
165.00
177.00
8,579,600
+5.62(+3.28%)
Mar 07, 2000
174.88
180.38
168.00
171.38
8,672,800
-0.19(-0.11%)
Mar 06, 2000
163.50
177.00
162.73
171.56
12,782,800
+13.56(+8.58%)
Mar 03, 2000
156.00
163.00
151.00
158.00
7,486,200
+3.06(+1.98%)
Mar 02, 2000
155.02
159.00
152.00
154.94
6,113,700
-3.56(-2.25%)
Mar 01, 2000
157.50
163.00
155.00
158.50
5,826,100
-1.19(-0.74%)
Feb 29, 2000
164.44
165.00
155.50
159.69
6,842,200
-2.25(-1.39%)
Feb 28, 2000
161.48
164.75
152.12
161.94
9,210,100
-3.25(-1.97%)
Feb 25, 2000
165.62
170.31
160.31
165.19
5,709,000
-2.87(-1.71%)
Feb 24, 2000
166.48
171.62
159.25
168.06
8,253,800
+1.86(+1.12%)
Feb 23, 2000
153.62
170.00
153.00
166.20
10,583,500
+12.39(+8.06%)
Feb 22, 2000
156.88
157.00
148.94
153.81
8,845,800
-2.31(-1.48%)
Feb 18, 2000
161.25
163.19
155.38
156.12
7,320,900
-7.06(-4.33%)
Feb 17, 2000
165.88
168.00
161.06
163.19
6,217,200
+1.63(+1.01%)
Feb 16, 2000
168.25
170.00
160.00
161.56
6,410,200
-8.44(-4.96%)
Feb 15, 2000
166.38
173.25
156.00
170.00
10,661,600
+4.25(+2.56%)
Feb 14, 2000
173.50
173.75
163.75
165.75
7,582,800
-196.56(-54.25%)
Feb 09, 2000
370.00
377.25
360.12
362.31
5,979,700
-10.81(-2.90%)
Feb 08, 2000
359.00
379.81
358.50
373.12
7,458,100
+19.12(+5.40%)
Feb 07, 2000
354.05
363.00
347.00
354.00
5,216,100
+0.50(+0.14%)
Feb 04, 2000
364.50
372.50
347.00
353.50
8,454,000
-6.75(-1.87%)
Feb 03, 2000
334.86
361.00
334.00
360.25
9,764,400
+32.25(+9.83%)
Feb 02, 2000
321.48
337.00
317.00
328.00
6,703,300
+10.62(+3.35%)
Feb 01, 2000
319.44
329.75
310.81
317.38
6,172,700
-4.69(-1.46%)
Jan 31, 2000
310.00
322.06
303.00
322.06
8,947,900
+8.56(+2.73%)
Jan 28, 2000
333.56
343.00
309.62
313.50
9,164,900
-23.88(-7.08%)
Jan 27, 2000
332.44
339.56
325.12
337.38
4,805,600
+8.81(+2.68%)
Jan 26, 2000
340.50
343.48
327.75
328.56
4,850,600
-17.00(-4.92%)
Jan 25, 2000
327.00
347.00
316.25
345.56
8,650,100
+21.25(+6.55%)
Jan 24, 2000
353.94
360.50
324.00
324.31
6,328,900
-27.63(-7.85%)
Jan 21, 2000
355.00
360.00
348.00
351.94
4,403,800
+0.00(+0.00%)
Jan 20, 2000
369.06
371.94
349.00
351.94
7,837,400
-12.06(-3.31%)
Jan 19, 2000
336.00
367.38
336.00
364.00
7,950,000
+22.81(+6.69%)
Jan 18, 2000
341.75
350.00
335.00
341.19
7,676,300
-11.81(-3.35%)
Jan 14, 2000
355.00
363.00
342.00
353.00
12,308,400
+6.12(+1.77%)
Jan 13, 2000
366.50
377.38
338.00
346.88
16,940,700
-10.69(-2.99%)
Jan 12, 2000
389.88
394.00
355.00
357.56
18,525,100
-39.81(-10.02%)
Jan 11, 2000
423.88
426.25
392.00
397.38
18,941,900
-38.69(-8.87%)
Jan 10, 2000
432.06
451.25
420.00
436.06
15,255,700
+28.81(+7.07%)
Jan 07, 2000
366.75
408.00
363.00
407.25
12,077,100
+39.06(+10.61%)
Jan 06, 2000
406.25
413.00
361.00
368.19
17,599,400
-42.31(-10.31%)
Jan 05, 2000
430.50
431.12
402.00
410.50
20,642,900
-32.50(-7.34%)
Jan 04, 2000
464.50
500.12
442.00
443.00
17,303,700
-32.00(-6.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.